New Wave Group AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	124.40	125.68	124.02	125.68	115.98	310,414
2024-02-27	123.40	125.32	122.40	124.92	115.28	307,457
2024-02-26	123.80	124.48	123.06	123.50	113.97	278,922
2024-02-23	121.96	123.98	121.74	123.80	114.24	382,756
2024-02-22	122.00	123.66	121.12	121.96	112.54	403,420
2024-02-21	118.80	121.92	118.08	120.92	111.58	591,730
2024-02-20	117.00	118.98	115.76	117.16	108.12	1,077,231
2024-02-19	111.24	112.64	110.44	111.56	102.95	573,024
2024-02-16	112.00	112.86	110.90	111.64	103.02	353,836
2024-02-15	112.44	112.58	109.18	111.46	102.86	557,786
2024-02-14	109.28	111.86	107.74	111.58	102.97	277,268
2024-02-13	109.82	111.06	108.10	109.12	100.70	1,237,964
2024-02-12	109.80	109.88	105.84	109.16	100.73	634,611
2024-02-09	109.30	110.84	108.58	110.18	101.67	802,885
2024-02-08	99.000	109.74	99.000	109.24	100.81	2,815,354
2024-02-07	95.950	96.020	94.500	95.160	87.813	230,940
2024-02-06	96.240	96.400	93.780	95.950	88.542	218,608
2024-02-05	95.990	96.990	95.000	95.580	88.201	243,796
2024-02-02	94.700	96.410	92.990	95.990	88.579	456,148
2024-02-01	92.460	93.860	91.600	93.460	86.245	318,575
2024-01-31	93.060	93.500	92.000	92.750	85.590	336,727
2024-01-30	94.240	94.910	92.780	93.060	85.876	243,985
2024-01-29	94.400	94.630	92.500	94.100	86.835	292,681
2024-01-26	94.360	94.960	92.660	94.400	87.112	151,946
2024-01-25	93.420	94.400	92.760	94.360	87.075	160,250
2024-01-24	93.070	94.620	92.970	93.420	86.208	222,092
2024-01-23	92.900	93.500	91.980	92.340	85.211	222,983
2024-01-22	91.990	92.990	91.820	92.900	85.728	200,113
2024-01-19	93.450	93.450	91.000	91.000	83.975	184,024
2024-01-18	92.500	93.490	92.130	92.530	85.387	192,339
2024-01-17	92.800	92.800	91.510	92.330	85.202	238,782
2024-01-16	93.000	93.820	92.620	93.280	86.079	202,563
2024-01-15	97.700	97.700	93.780	93.900	86.651	351,983
2024-01-12	95.540	97.900	95.500	97.700	90.157	246,854
2024-01-11	97.190	97.460	95.220	95.540	88.164	186,499
2024-01-10	96.020	97.280	94.410	96.100	88.681	226,984
2024-01-09	96.000	96.220	93.830	95.990	88.579	356,094
2024-01-08	95.000	95.560	92.750	95.450	88.081	326,190
2024-01-05	96.190	96.190	94.450	94.620	87.315	175,345
2024-01-04	96.260	97.050	95.920	96.480	89.032	279,725
2024-01-03	100.00	100.28	95.720	96.260	88.829	475,158
2024-01-02	102.24	102.90	99.900	100.22	92.483	454,458
2023-12-29	102.08	103.10	101.50	101.88	94.015	251,801
2023-12-28	101.00	102.08	100.62	102.08	94.199	185,994
2023-12-27	101.38	102.50	100.24	100.80	93.018	248,883
2023-12-22	101.14	101.60	100.12	100.96	93.166	187,573
2023-12-21	98.610	101.14	97.410	101.14	93.332	233,909
2023-12-20	99.150	99.900	98.380	99.590	91.901	167,426
2023-12-19	96.950	99.760	96.950	99.150	91.495	223,824
2023-12-18	98.260	98.530	96.580	96.950	89.465	278,597
2023-12-15	98.200	100.68	98.200	99.110	91.459	674,917
2023-12-14	94.000	97.510	94.000	97.510	89.982	607,547
2023-12-13	92.500	93.390	91.530	92.130	85.017	275,423
2023-12-12	92.950	93.880	90.760	92.650	85.497	479,636
2023-12-11	91.260	92.950	90.840	92.950	85.774	246,961
2023-12-08	89.690	91.940	89.690	91.260	84.215	283,420
2023-12-07	89.500	90.320	87.750	89.690	82.766	310,433
2023-12-06	89.000	90.130	88.160	89.770	82.840	245,012
2023-12-05	88.220	89.800	87.410	88.880	82.018	220,451
2023-12-04	87.870	89.200	87.330	88.220	81.409	249,278

← NewerPage 12 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	1.5000 SEK
2025-12-01	1.7500 SEK
2025-05-07	1.7500 SEK
2024-11-29	1.7500 SEK
2024-05-17	1.7500 SEK
2023-11-20	3.2400 SEK
2023-05-17	3.2600 SEK
2022-05-19	4.2500 SEK
2021-12-06	4.0000 SEK
2020-05-14	4.4000 SEK
2019-05-20	2.0000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.